Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-12 |
1.7113 USD |
1,263,909.6606 MATIC |
1.7532 USD |
1.6381 USD |
1.7770 USD |
1.7161 USD |
| 2021-11-11 |
1.7463 USD |
471,591.9678 MATIC |
1.6918 USD |
1.6690 USD |
1.7882 USD |
1.7678 USD |
| 2021-11-10 |
1.7503 USD |
667,031.0433 MATIC |
1.7766 USD |
1.5338 USD |
1.9000 USD |
1.6980 USD |
| 2021-11-09 |
1.8365 USD |
791,648.5708 MATIC |
1.8857 USD |
1.7610 USD |
1.8978 USD |
1.7632 USD |
| 2021-11-08 |
1.8940 USD |
358,296.2899 MATIC |
1.8857 USD |
1.8650 USD |
1.9409 USD |
1.8930 USD |
| 2021-11-07 |
1.8910 USD |
148,024.2090 MATIC |
1.8815 USD |
1.8564 USD |
1.9152 USD |
1.8836 USD |
| 2021-11-06 |
1.8694 USD |
155,528.8541 MATIC |
1.8863 USD |
1.8104 USD |
1.9235 USD |
1.8860 USD |
| 2021-11-05 |
1.8998 USD |
270,648.7859 MATIC |
1.9033 USD |
1.8707 USD |
1.9497 USD |
1.8946 USD |
| 2021-11-04 |
1.9582 USD |
284,153.2279 MATIC |
2.0143 USD |
1.8668 USD |
2.0143 USD |
1.9145 USD |
| 2021-11-03 |
2.0406 USD |
836,514.8280 MATIC |
1.9417 USD |
1.9399 USD |
2.1552 USD |
2.0216 USD |
| 2021-11-02 |
1.9152 USD |
413,795.2950 MATIC |
1.8890 USD |
1.8689 USD |
1.9722 USD |
1.9330 USD |
| 2021-11-01 |
1.9007 USD |
228,125.2653 MATIC |
1.9337 USD |
1.8405 USD |
1.9701 USD |
1.9102 USD |
| 2021-10-31 |
1.8756 USD |
543,038.2425 MATIC |
1.8491 USD |
1.7965 USD |
1.9850 USD |
1.9337 USD |
| 2021-10-30 |
1.8919 USD |
381,625.9691 MATIC |
2.0110 USD |
1.8329 USD |
2.0110 USD |
1.8600 USD |
| 2021-10-29 |
2.0378 USD |
1,015,857.1609 MATIC |
2.1426 USD |
1.9218 USD |
2.2163 USD |
2.0301 USD |
| 2021-10-28 |
1.9560 USD |
1,193,929.2653 MATIC |
1.7821 USD |
1.7566 USD |
2.1780 USD |
2.1223 USD |
| 2021-10-27 |
1.7942 USD |
801,290.3159 MATIC |
1.7503 USD |
1.6041 USD |
1.9322 USD |
1.7748 USD |
| 2021-10-26 |
1.7802 USD |
840,671.9180 MATIC |
1.6634 USD |
1.6561 USD |
1.8575 USD |
1.7375 USD |
| 2021-10-25 |
1.6367 USD |
220,621.7440 MATIC |
1.5681 USD |
1.5629 USD |
1.6804 USD |
1.6778 USD |
| 2021-10-24 |
1.5765 USD |
122,486.5002 MATIC |
1.6330 USD |
1.5281 USD |
1.6330 USD |
1.5706 USD |
| 2021-10-23 |
1.6284 USD |
376,408.2207 MATIC |
1.5109 USD |
1.5000 USD |
1.6738 USD |
1.6330 USD |
| 2021-10-22 |
1.5460 USD |
379,047.9710 MATIC |
1.5148 USD |
1.4927 USD |
1.5735 USD |
1.5101 USD |
| 2021-10-21 |
1.5503 USD |
367,961.2306 MATIC |
1.5358 USD |
1.4837 USD |
1.6289 USD |
1.5081 USD |
| 2021-10-20 |
1.5227 USD |
293,245.2472 MATIC |
1.4768 USD |
1.4533 USD |
1.5500 USD |
1.5265 USD |
| 2021-10-19 |
1.4878 USD |
186,711.2429 MATIC |
1.4995 USD |
1.4414 USD |
1.5364 USD |
1.4757 USD |
| 2021-10-18 |
1.5250 USD |
421,744.1696 MATIC |
1.4656 USD |
1.4471 USD |
1.6215 USD |
1.4835 USD |
| 2021-10-17 |
1.4620 USD |
175,259.5886 MATIC |
1.5008 USD |
1.4103 USD |
1.5485 USD |
1.4446 USD |
| 2021-10-16 |
1.5630 USD |
352,025.2566 MATIC |
1.6050 USD |
1.4983 USD |
1.6143 USD |
1.5083 USD |
| 2021-10-15 |
1.4921 USD |
1,242,621.0947 MATIC |
1.2485 USD |
1.2340 USD |
1.6271 USD |
1.5761 USD |
| 2021-10-14 |
1.2680 USD |
253,250.0118 MATIC |
1.2364 USD |
1.2364 USD |
1.2879 USD |
1.2666 USD |
| 2021-10-13 |
1.2237 USD |
230,534.2605 MATIC |
1.2368 USD |
1.1923 USD |
1.2609 USD |
1.2409 USD |
| 2021-10-12 |
1.2028 USD |
226,679.7715 MATIC |
1.2262 USD |
1.1546 USD |
1.2329 USD |
1.2329 USD |
| 2021-10-11 |
1.2603 USD |
151,569.0342 MATIC |
1.2388 USD |
1.2139 USD |
1.3070 USD |
1.2440 USD |
| 2021-10-10 |
1.2916 USD |
148,074.5124 MATIC |
1.3436 USD |
1.2373 USD |
1.3548 USD |
1.2472 USD |
| 2021-10-09 |
1.3539 USD |
157,966.7417 MATIC |
1.3423 USD |
1.3295 USD |
1.3823 USD |
1.3548 USD |
| 2021-10-08 |
1.3827 USD |
247,408.7644 MATIC |
1.2728 USD |
1.2728 USD |
1.4350 USD |
1.3355 USD |
| 2021-10-07 |
1.2729 USD |
166,278.7191 MATIC |
1.2511 USD |
1.2312 USD |
1.3098 USD |
1.2788 USD |
| 2021-10-06 |
1.2665 USD |
629,477.5162 MATIC |
1.3000 USD |
1.2044 USD |
1.3129 USD |
1.2611 USD |
| 2021-10-05 |
1.3121 USD |
81,511.3308 MATIC |
1.2712 USD |
1.2712 USD |
1.3380 USD |
1.3174 USD |
| 2021-10-04 |
1.2745 USD |
195,233.4582 MATIC |
1.3058 USD |
1.2312 USD |
1.3247 USD |
1.2803 USD |
| 2021-10-03 |
1.3102 USD |
141,702.4462 MATIC |
1.2979 USD |
1.2761 USD |
1.3466 USD |
1.3129 USD |
| 2021-10-02 |
1.2830 USD |
99,047.2946 MATIC |
1.2525 USD |
1.2246 USD |
1.3550 USD |
1.2850 USD |
| 2021-10-01 |
1.1716 USD |
575,753.2421 MATIC |
1.1293 USD |
1.1278 USD |
1.2666 USD |
1.2666 USD |
| 2021-09-30 |
1.1164 USD |
67,076.4503 MATIC |
1.1006 USD |
1.0945 USD |
1.1476 USD |
1.1239 USD |
| 2021-09-29 |
1.0923 USD |
115,246.7331 MATIC |
1.0623 USD |
1.0619 USD |
1.1091 USD |
1.1006 USD |
| 2021-09-28 |
1.0762 USD |
53,487.8969 MATIC |
1.0881 USD |
1.0470 USD |
1.1113 USD |
1.0470 USD |
| 2021-09-27 |
1.1267 USD |
62,861.0770 MATIC |
1.1181 USD |
1.0856 USD |
1.1679 USD |
1.0886 USD |
| 2021-09-26 |
1.0965 USD |
190,681.8129 MATIC |
1.1193 USD |
1.0344 USD |
1.1662 USD |
1.1231 USD |
| 2021-09-25 |
1.1236 USD |
88,799.5565 MATIC |
1.1269 USD |
1.0856 USD |
1.1419 USD |
1.1199 USD |
| 2021-09-24 |
1.1346 USD |
425,861.4776 MATIC |
1.2274 USD |
1.0598 USD |
1.2314 USD |
1.1205 USD |